$165.33 +0.73 (%) iSh Mrng Md-CG Shs - NYSEARCA

Jul. 1, 2015 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
9/15/201081.4181.9681.4181.846,055
9/14/201081.3081.9681.1681.5824,989
9/13/201081.0881.4881.0381.4714,631
9/10/201080.0680.3979.8980.1916,395
9/9/201080.7480.7479.6079.9029,525
9/8/201079.3780.1979.3779.8118,590
9/7/201079.7479.7479.1579.1534,715
9/3/201080.0580.3079.5079.9411,964
9/2/201078.3178.9778.3178.976,893
9/1/201076.7377.8976.6177.8143,208
8/31/201075.5175.9775.0175.4826,800
8/30/201076.6176.9276.0276.0213,100
8/27/201076.1576.8974.8976.8620,200
8/26/201076.2876.4975.3675.4811,700
8/25/201074.9976.0674.5675.9847,000
8/24/201075.7176.0475.0075.5923,000
8/23/201077.9278.1076.8376.8392,000
8/20/201076.5277.4176.4077.4120,200
8/19/201077.7878.0376.7477.1229,700
8/18/201077.3978.1977.3077.9124,000
8/17/201077.0578.2477.0577.7710,300
8/16/201075.9776.7175.6976.4219,500
8/13/201076.7976.9376.5576.5512,900
8/12/201075.6877.0575.4976.9013,300
8/11/201078.2378.2377.0277.2120,400
8/10/201079.7279.8779.0879.5312,800
8/9/201080.6180.6180.0780.4535,800
8/6/201079.2680.0578.8579.9217,500
8/5/201080.0080.2379.7780.0919,800
8/4/201080.0080.5779.6380.5427,500
8/3/201079.7779.9579.3279.6345,800
8/2/201079.7580.1179.3979.9726,300
7/30/201077.3978.7377.1578.5829,900
7/29/201078.8778.8777.5278.3312,400
7/28/201079.3679.3678.8578.872,500
7/27/201080.9380.9579.5679.6543,600
7/26/201079.9180.6679.6580.669,400
7/23/201078.8679.6778.6379.659,900
7/22/201077.8278.6877.8278.528,900
7/21/201078.3178.3176.4376.535,200
7/20/201075.8577.7175.7977.616,300
7/19/201076.5776.7676.0076.591,800
7/16/201077.4477.4476.1076.1329,500
7/15/201078.4378.5977.5778.559,000
7/14/201078.3178.8078.0578.5020,500
7/13/201078.1578.5077.8078.328,600
7/12/201077.0577.5676.5076.8913,600
7/9/201076.9977.3376.7377.3311,500
7/8/201077.0377.0676.3076.853,800
7/7/201074.2276.4574.2276.4517,300
7/6/201075.2275.5773.6374.0652,900
7/2/201074.5974.6673.6274.0513,200
7/1/201074.5474.7172.8774.5958,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!